Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13601–13650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-31 | TPR | 139.69 | 143.06 | 138.23 | 141.11 | 141.11 | 1.783e+6 |
| 2026-03-31 | SOLS | 72.74 | 76.67 | 72.6 | 76.16 | 76.16 | 2.024e+6 |
| 2026-03-31 | TRGP | 250.16 | 252.69 | 245.68 | 250.73 | 250.73 | 2.503e+6 |
| 2026-03-31 | SMCI | 21.39 | 22.8 | 21.34 | 22.77 | 22.77 | 3.763e+7 |
| 2026-03-31 | TRIP | 10.39 | 10.69 | 10.22 | 10.66 | 10.66 | 3.818e+6 |
| 2026-03-31 | PODD | 210.81 | 212.92 | 206.55 | 209.84 | 209.84 | 751,657 |
| 2026-03-31 | TRMB | 63.01 | 65.44 | 62.74 | 65.23 | 65.23 | 1.808e+6 |
| 2026-03-31 | VNO | 25.77 | 26.64 | 25.43 | 25.99 | 25.99 | 2.466e+6 |
| 2026-03-31 | TRV | 294.69 | 295.53 | 287.69 | 291.68 | 291.68 | 1.282e+6 |
| 2026-03-31 | PHM | 116.72 | 119.33 | 114.84 | 117.61 | 117.61 | 2.292e+6 |
| 2026-03-31 | TSCO | 45.82 | 46.4 | 44.74 | 45.3 | 45.3 | 8.227e+6 |
| 2026-03-31 | PLTR | 140.02 | 147.86 | 138.97 | 146.28 | 146.28 | 4.556e+7 |
| 2026-03-31 | TSLA | 361.51 | 373.33 | 361 | 371.75 | 371.75 | 7.553e+7 |
| 2026-03-31 | SPG | 184.76 | 187.52 | 183.3 | 186.53 | 186.53 | 2.296e+6 |
| 2026-03-31 | VRTX | 443.43 | 448.35 | 442.09 | 446.54 | 446.54 | 1.625e+6 |
| 2026-03-31 | PLD | 130.51 | 133.24 | 129.7 | 132.18 | 132.18 | 4.336e+6 |
| 2026-03-31 | VTR | 81.82 | 82.36 | 80.82 | 81.78 | 81.78 | 3.048e+6 |
| 2026-03-31 | POOL | 201.45 | 206.01 | 199.03 | 200.83 | 200.83 | 737,855 |
| 2026-03-31 | VZ | 49.8 | 49.8 | 49.01 | 49.46 | 49.46 | 3.051e+7 |
| 2026-03-31 | SNDK | 588.01 | 636.32 | 578.42 | 635.34 | 635.34 | 2.069e+7 |
| 2026-03-31 | WAT | 297.78 | 302.01 | 294.27 | 297.8 | 297.8 | 1.270e+6 |
| 2026-03-31 | ZBH | 89.11 | 90.54 | 87.61 | 90.42 | 90.42 | 1.904e+6 |
| 2026-03-31 | WBD | 27.17 | 27.49 | 27.08 | 27.46 | 27.46 | 3.980e+7 |
| 2026-03-31 | STT | 124.7 | 126.31 | 123.06 | 125.72 | 125.72 | 2.271e+6 |
| 2026-03-31 | WEC | 114.87 | 114.87 | 113.34 | 114.79 | 114.79 | 3.371e+6 |
| 2026-03-31 | SWKS | 53.25 | 53.79 | 52.11 | 53.55 | 53.55 | 3.539e+6 |
| 2026-03-31 | WELL | 195.45 | 198.52 | 193.62 | 197.04 | 197.04 | 3.425e+6 |
| 2026-03-31 | NDAQ | 84.6 | 85.56 | 83.57 | 84.89 | 84.89 | 3.217e+6 |
| 2026-03-31 | WHR | 51.45 | 54.73 | 51.45 | 53.92 | 53.92 | 2.844e+6 |
| 2026-03-31 | XRAY | 11.44 | 11.71 | 11.24 | 11.6 | 11.6 | 5.540e+6 |
| 2026-03-31 | WMB | 73 | 73.37 | 71.65 | 72.78 | 72.78 | 9.484e+6 |
| 2026-03-31 | WU | 8.83 | 8.89 | 8.67 | 8.73 | 8.73 | 6.613e+6 |
| 2026-03-31 | WMT | 123.19 | 124.76 | 122.6 | 124.04 | 124.04 | 2.133e+7 |
| 2026-03-31 | TTWO | 194.24 | 198.51 | 193.38 | 197.5 | 197.5 | 2.085e+6 |
| 2026-03-31 | WRB | 65.63 | 67.18 | 65.63 | 66.28 | 66.28 | 1.879e+6 |
| 2026-03-31 | UNM | 73.64 | 74.03 | 72.32 | 72.6 | 72.6 | 1.180e+6 |
| 2026-03-31 | WST | 248.31 | 252.27 | 245.92 | 250.64 | 250.64 | 797,800 |
| 2026-03-31 | USB | 51.18 | 52.13 | 50.72 | 52.01 | 52.01 | 1.571e+7 |
| 2026-03-31 | WTW | 289.83 | 292.81 | 285.65 | 290.7 | 290.7 | 482,600 |
| 2026-03-31 | VNT | 34.6 | 35.67 | 34.44 | 35.47 | 35.47 | 875,843 |
| 2026-03-31 | YUM | 156.02 | 156.99 | 152.59 | 155.48 | 155.48 | 1.699e+6 |
| 2026-03-31 | TXN | 189.32 | 193.58 | 187.52 | 193.16 | 193.16 | 7.278e+6 |
| 2026-03-31 | ZION | 56.26 | 57.68 | 55.88 | 57.18 | 57.18 | 2.054e+6 |
| 2026-03-31 | WFC | 77.39 | 79.29 | 77.01 | 79.16 | 79.16 | 1.910e+7 |
| 2026-03-31 | ATO | 185.87 | 186.07 | 182.5 | 184.72 | 184.72 | 886,736 |
| 2026-03-31 | A | 112.55 | 115.2 | 111.9 | 113.98 | 113.98 | 2.469e+6 |
| 2026-03-31 | HON | 224.43 | 225.44 | 220.9 | 224.79 | 224.79 | 3.479e+6 |
| 2026-03-31 | AA | 64.76 | 67.34 | 64.59 | 66.22 | 66.22 | 8.417e+6 |
| 2026-03-31 | EXC | 49.19 | 49.25 | 48.39 | 49.02 | 49.02 | 9.325e+6 |
| 2026-03-31 | AAL | 10.38 | 10.8 | 10.26 | 10.74 | 10.74 | 5.881e+7 |